S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN)
SPDR Bloomberg Investment Grade Floating Rate ETF (FLRN) Historical

FLRN SPDR Bloomberg Investment Grade Floating Rate ETF

30.88

0.02 (0.06%)

May 31 2024 - Closed

Delayed by 15 minutes

FLRN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.88	0.02	0.06%	30.87	30.88	30.86	503,766
May 30 2024	30.86	0.01	0.03%	30.87	30.87	30.85	355,866
May 29 2024	30.85	0.00	0.00%	30.86	30.86	30.84	434,928
May 28 2024	30.85	0.01	0.03%	30.85	30.86	30.84	382,940
May 24 2024	30.84	0.01	0.03%	30.84	30.85	30.83	697,146
May 23 2024	30.83	0.02	0.06%	30.83	30.83	30.82	702,039
May 22 2024	30.81	-0.01	-0.03%	30.82	30.82	30.81	953,376
May 21 2024	30.82	0.03	0.10%	30.81	30.82	30.80	1,476,801
May 20 2024	30.79	-0.01	-0.03%	30.80	30.81	30.79	413,335
May 17 2024	30.80	0.00	0.00%	30.80	30.80	30.79	300,494
May 16 2024	30.80	0.01	0.03%	30.79	30.80	30.78	260,623
May 15 2024	30.79	0.01	0.03%	30.78	30.79	30.77	360,314
May 14 2024	30.78	0.01	0.03%	30.78	30.78	30.77	217,764
May 13 2024	30.77	0.01	0.03%	30.77	30.77	30.76	322,814
May 10 2024	30.76	0.00	0.00%	30.77	30.77	30.76	370,364
May 09 2024	30.76	0.02	0.07%	30.76	30.77	30.75	679,959
May 08 2024	30.74	0.00	0.00%	30.75	30.76	30.73	492,448
May 07 2024	30.74	-0.01	-0.03%	30.75	30.75	30.74	643,887
May 06 2024	30.75	0.01	0.03%	30.75	30.75	30.73	439,234
May 03 2024	30.74	0.01	0.03%	30.74	30.745	30.72	520,870
May 02 2024	30.73	0.03	0.10%	30.72	30.73	30.71	576,906
May 01 2024	30.70	-0.15	-0.49%	30.72	30.72	30.70	935,201
Apr 30 2024	30.85	0.02	0.05%	30.84	30.85	30.83	342,035
Apr 29 2024	30.835	0.01	0.02%	30.85	30.85	30.83	332,535
Apr 26 2024	30.83	0.01	0.03%	30.83	30.84	30.82	269,547
Apr 25 2024	30.82	0.01	0.03%	30.82	30.83	30.80	632,117
Apr 24 2024	30.81	0.01	0.03%	30.81	30.82	30.80	591,072
Apr 23 2024	30.80	-0.01	-0.03%	30.82	30.82	30.80	412,637
Apr 22 2024	30.81	0.00	0.00%	30.81	30.81	30.79	493,996
Apr 19 2024	30.81	0.01	0.03%	30.80	30.81	30.79	988,038
Apr 18 2024	30.80	0.04	0.11%	30.79	30.80	30.78	585,357
Apr 17 2024	30.765	0.00	0.02%	30.79	30.79	30.76	412,296
Apr 16 2024	30.76	-0.01	-0.02%	30.75	30.77	30.75	679,985
Apr 15 2024	30.765	-0.01	-0.02%	30.78	30.78	30.76	437,705
Apr 12 2024	30.77	0.01	0.03%	30.77	30.77	30.76	426,681
Apr 11 2024	30.76	0.01	0.03%	30.77	30.77	30.75	578,745
Apr 10 2024	30.75	0.01	0.03%	30.74	30.75	30.73	426,726
Apr 09 2024	30.74	0.00	0.00%	30.75	30.75	30.73	285,992
Apr 08 2024	30.74	0.01	0.03%	30.72	30.74	30.72	301,386
Apr 05 2024	30.73	0.01	0.03%	30.74	30.74	30.72	370,791
Apr 04 2024	30.72	0.02	0.08%	30.71	30.72	30.70	1,063,201
Apr 03 2024	30.695	0.00	0.02%	30.71	30.71	30.69	914,881
Apr 02 2024	30.69	-0.01	-0.03%	30.70	30.71	30.68	572,233
Apr 01 2024	30.70	-0.13	-0.42%	30.70	30.70	30.69	485,759
Mar 28 2024	30.83	0.01	0.03%	30.83	30.86	30.82	1,737,668
Mar 27 2024	30.82	0.02	0.06%	30.82	30.83	30.82	501,168
Mar 26 2024	30.80	-0.01	-0.03%	30.80	30.82	30.80	436,331
Mar 25 2024	30.81	0.01	0.03%	30.80	30.81	30.80	451,674
Mar 22 2024	30.80	0.01	0.03%	30.81	30.81	30.79	470,495
Mar 21 2024	30.79	0.01	0.03%	30.77	30.80	30.77	531,648
Mar 20 2024	30.78	0.01	0.03%	30.79	30.79	30.78	344,551
Mar 19 2024	30.77	-0.01	-0.03%	30.79	30.79	30.77	402,583
Mar 18 2024	30.78	0.02	0.07%	30.78	30.78	30.77	411,490
Mar 15 2024	30.76	0.01	0.03%	30.75	30.77	30.75	229,718
Mar 14 2024	30.75	0.00	0.00%	30.75	30.76	30.75	378,145
Mar 13 2024	30.75	0.01	0.04%	30.75	30.75	30.74	386,723
Mar 12 2024	30.7366	0.00	-0.01%	30.73	30.74	30.73	340,970
Mar 11 2024	30.74	0.02	0.07%	30.73	30.74	30.73	294,471
Mar 08 2024	30.72	0.01	0.03%	30.72	30.73	30.72	399,414
Mar 07 2024	30.71	0.01	0.03%	30.73	30.73	30.71	287,731
Mar 06 2024	30.70	0.00	0.00%	30.72	30.72	30.70	629,956
Mar 05 2024	30.70	0.01	0.03%	30.71	30.71	30.69	602,853

SPDR Bloomberg Investmen...

Recon Technology

SECURE TRUST BANK

Digital Turbine

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions